Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.21 | 83.28 | 82.57 | 82.98 | 14,371,412 | -0.15(-0.17%) |
Jul 30, 2019 | 82.91 | 83.12 | 82.87 | 83.12 | 5,946,991 | +0.02(+0.02%) |
Jul 29, 2019 | 83.21 | 83.21 | 83.03 | 83.11 | 4,994,379 | -0.11(-0.13%) |
Jul 26, 2019 | 83.14 | 83.23 | 83.11 | 83.21 | 5,196,637 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.92 | 83.03 | 6,467,110 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,303 | +0.05(+0.06%) |
Jul 23, 2019 | 82.98 | 83.07 | 82.88 | 83.04 | 7,472,446 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.89 | 6,331,678 | +0.28(+0.33%) |
Jul 19, 2019 | 82.76 | 82.79 | 82.61 | 82.61 | 7,367,868 | -0.16(-0.19%) |
Jul 18, 2019 | 82.75 | 82.79 | 82.56 | 82.77 | 8,609,995 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.75 | 82.79 | 7,170,748 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.98 | 82.76 | 82.82 | 6,424,522 | -0.19(-0.23%) |
Jul 15, 2019 | 82.95 | 83.04 | 82.87 | 83.01 | 4,095,741 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.91 | 82.72 | 82.89 | 4,701,825 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.71 | 82.82 | 6,107,683 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.08 | 82.92 | 82.98 | 8,006,753 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.72 | 82.75 | 5,919,310 | -0.11(-0.13%) |
Jul 08, 2019 | 82.95 | 82.95 | 82.82 | 82.85 | 5,346,031 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,921,739 | -0.31(-0.37%) |
Jul 03, 2019 | 83.04 | 83.33 | 83.01 | 83.30 | 5,206,190 | +0.29(+0.35%) |
Jul 02, 2019 | 82.87 | 83.08 | 82.87 | 83.01 | 7,564,200 | +0.16(+0.19%) |
Jul 01, 2019 | 83.21 | 83.27 | 82.82 | 82.85 | 13,872,329 | -0.02(-0.02%) |
Jun 28, 2019 | 82.87 | 82.91 | 82.80 | 82.86 | 7,697,848 | +0.05(+0.06%) |
Jun 27, 2019 | 82.70 | 82.86 | 82.70 | 82.81 | 7,643,672 | +0.21(+0.25%) |
Jun 26, 2019 | 82.79 | 82.81 | 82.56 | 82.60 | 8,980,996 | -0.06(-0.07%) |
Jun 25, 2019 | 82.96 | 82.97 | 82.60 | 82.67 | 9,212,196 | -0.30(-0.37%) |
Jun 24, 2019 | 83.03 | 83.05 | 82.97 | 82.97 | 4,802,602 | -0.08(-0.10%) |
Jun 21, 2019 | 83.10 | 83.15 | 83.03 | 83.05 | 6,764,541 | -0.21(-0.25%) |
Jun 20, 2019 | 83.08 | 83.38 | 83.03 | 83.26 | 16,009,904 | +0.46(+0.55%) |
Jun 19, 2019 | 82.41 | 82.85 | 82.26 | 82.80 | 17,225,904 | +0.42(+0.51%) |
Jun 18, 2019 | 82.22 | 82.41 | 82.21 | 82.38 | 9,925,473 | +0.51(+0.62%) |
Jun 17, 2019 | 81.95 | 81.97 | 81.84 | 81.87 | 6,684,847 | -0.11(-0.14%) |
Jun 14, 2019 | 82.00 | 82.05 | 81.92 | 81.99 | 7,039,051 | -0.07(-0.08%) |
Jun 13, 2019 | 82.00 | 82.12 | 81.99 | 82.06 | 4,421,979 | +0.17(+0.20%) |
Jun 12, 2019 | 82.06 | 82.06 | 81.88 | 81.89 | 5,300,156 | -0.20(-0.24%) |
Jun 11, 2019 | 82.19 | 82.28 | 81.97 | 82.09 | 13,250,823 | +0.13(+0.16%) |
Jun 10, 2019 | 81.90 | 82.06 | 81.90 | 81.96 | 9,830,866 | +0.11(+0.13%) |
Jun 07, 2019 | 81.70 | 81.87 | 81.65 | 81.85 | 13,201,327 | +0.27(+0.33%) |
Jun 06, 2019 | 81.36 | 81.66 | 81.29 | 81.58 | 8,244,209 | +0.21(+0.25%) |
Jun 05, 2019 | 81.27 | 81.40 | 81.16 | 81.38 | 14,539,507 | +0.21(+0.25%) |
Jun 04, 2019 | 80.80 | 81.17 | 80.77 | 81.17 | 13,475,968 | +0.73(+0.91%) |
Jun 03, 2019 | 80.46 | 80.55 | 80.28 | 80.44 | 29,358,010 | +0.09(+0.11%) |
May 31, 2019 | 80.62 | 80.73 | 80.34 | 80.35 | 10,034,373 | -0.58(-0.72%) |
May 30, 2019 | 80.93 | 81.07 | 80.89 | 80.94 | 5,376,674 | +0.15(+0.19%) |
May 29, 2019 | 80.90 | 80.92 | 80.69 | 80.79 | 12,729,506 | -0.23(-0.28%) |
May 28, 2019 | 81.13 | 81.19 | 80.93 | 81.01 | 6,392,676 | -0.03(-0.04%) |
May 24, 2019 | 81.26 | 81.34 | 81.01 | 81.04 | 6,946,874 | -0.11(-0.13%) |
May 23, 2019 | 81.26 | 81.32 | 81.01 | 81.15 | 7,188,239 | -0.37(-0.45%) |
May 22, 2019 | 81.41 | 81.54 | 81.35 | 81.52 | 9,288,330 | +0.07(+0.08%) |
May 21, 2019 | 81.40 | 81.51 | 81.39 | 81.45 | 10,304,665 | +0.20(+0.25%) |
May 20, 2019 | 81.27 | 81.41 | 81.16 | 81.25 | 6,629,779 | -0.05(-0.07%) |
May 17, 2019 | 81.17 | 81.44 | 81.16 | 81.30 | 8,910,577 | -0.02(-0.03%) |
May 16, 2019 | 81.21 | 81.44 | 81.14 | 81.32 | 9,650,547 | +0.22(+0.27%) |
May 15, 2019 | 80.92 | 81.15 | 80.85 | 81.10 | 7,380,452 | +0.06(+0.07%) |
May 14, 2019 | 80.98 | 81.19 | 80.94 | 81.04 | 10,570,672 | +0.17(+0.22%) |
May 13, 2019 | 81.07 | 81.16 | 80.83 | 80.87 | 9,662,493 | -0.70(-0.85%) |
May 10, 2019 | 81.30 | 81.64 | 81.11 | 81.57 | 14,304,850 | +0.19(+0.23%) |
May 09, 2019 | 81.37 | 81.43 | 81.07 | 81.38 | 12,164,431 | -0.14(-0.18%) |
May 08, 2019 | 81.51 | 81.68 | 81.46 | 81.52 | 8,959,634 | +0.02(+0.02%) |
May 07, 2019 | 81.82 | 81.82 | 81.42 | 81.50 | 15,389,235 | -0.48(-0.58%) |
May 06, 2019 | 81.58 | 82.02 | 81.54 | 81.98 | 8,187,727 | +0.02(+0.03%) |
May 03, 2019 | 81.87 | 81.98 | 81.85 | 81.96 | 3,280,061 | +0.20(+0.25%) |
May 02, 2019 | 81.82 | 81.87 | 81.57 | 81.75 | 5,103,238 | +0.05(+0.06%) |
May 01, 2019 | 82.00 | 82.23 | 81.71 | 81.71 | 10,434,294 | +0.50(+0.62%) |
Apr 30, 2019 | 81.20 | 81.25 | 81.16 | 81.20 | 3,268,881 | +0.04(+0.06%) |
Apr 29, 2019 | 81.18 | 81.23 | 81.14 | 81.16 | 3,026,379 | +0.00(+0.00%) |
Apr 26, 2019 | 81.11 | 81.18 | 81.07 | 81.16 | 4,665,047 | +0.18(+0.22%) |
Apr 25, 2019 | 80.94 | 81.05 | 80.83 | 80.98 | 3,562,098 | +0.02(+0.03%) |
Apr 24, 2019 | 81.09 | 81.09 | 80.96 | 80.96 | 4,347,046 | -0.07(-0.08%) |
Apr 23, 2019 | 80.85 | 81.07 | 80.82 | 81.03 | 8,008,107 | +0.22(+0.28%) |
Apr 22, 2019 | 80.87 | 80.89 | 80.76 | 80.80 | 4,586,588 | -0.11(-0.14%) |
Apr 18, 2019 | 80.98 | 80.98 | 80.80 | 80.91 | 3,937,720 | +0.07(+0.08%) |
Apr 17, 2019 | 81.09 | 81.11 | 80.85 | 80.85 | 3,216,968 | -0.18(-0.22%) |
Apr 16, 2019 | 81.05 | 81.11 | 81.00 | 81.03 | 5,444,400 | +0.02(+0.03%) |
Apr 15, 2019 | 81.07 | 81.09 | 80.96 | 81.00 | 3,706,314 | -0.09(-0.11%) |
Apr 12, 2019 | 81.07 | 81.11 | 80.94 | 81.09 | 4,683,673 | +0.11(+0.14%) |
Apr 11, 2019 | 80.82 | 80.98 | 80.78 | 80.98 | 4,361,330 | +0.18(+0.22%) |
Apr 10, 2019 | 80.62 | 80.82 | 80.60 | 80.80 | 2,931,808 | +0.29(+0.36%) |
Apr 09, 2019 | 80.51 | 80.58 | 80.44 | 80.51 | 8,105,854 | +0.00(+0.00%) |
Apr 08, 2019 | 80.53 | 80.56 | 80.44 | 80.51 | 2,801,739 | -0.02(-0.03%) |
Apr 05, 2019 | 80.49 | 80.58 | 80.47 | 80.53 | 3,407,099 | +0.11(+0.14%) |
Apr 04, 2019 | 80.31 | 80.42 | 80.26 | 80.42 | 3,203,827 | +0.16(+0.20%) |
Apr 03, 2019 | 80.35 | 80.40 | 80.20 | 80.26 | 2,902,368 | +0.02(+0.03%) |
Apr 02, 2019 | 80.22 | 80.26 | 80.08 | 80.24 | 3,903,918 | +0.02(+0.03%) |
Apr 01, 2019 | 80.26 | 80.38 | 80.17 | 80.22 | 6,109,437 | +0.82(+1.03%) |
Mar 29, 2019 | 79.27 | 79.44 | 79.25 | 79.40 | 9,639,095 | +0.22(+0.28%) |
Mar 28, 2019 | 79.07 | 79.20 | 79.02 | 79.18 | 5,301,392 | +0.15(+0.20%) |
Mar 27, 2019 | 79.07 | 79.20 | 78.89 | 79.02 | 6,428,832 | +0.04(+0.06%) |
Mar 26, 2019 | 78.91 | 79.11 | 78.89 | 78.98 | 4,116,845 | +0.15(+0.20%) |
Mar 25, 2019 | 78.78 | 78.87 | 78.65 | 78.83 | 6,154,551 | +0.00(+0.00%) |
Mar 22, 2019 | 79.02 | 79.02 | 78.75 | 78.83 | 4,841,791 | -0.26(-0.33%) |
Mar 21, 2019 | 79.02 | 79.20 | 79.00 | 79.09 | 7,619,656 | +0.00(+0.00%) |
Mar 20, 2019 | 78.85 | 79.22 | 78.67 | 79.09 | 9,827,994 | +0.26(+0.34%) |
Mar 19, 2019 | 78.78 | 78.96 | 78.78 | 78.83 | 9,764,702 | +0.07(+0.08%) |
Mar 18, 2019 | 78.78 | 78.80 | 78.65 | 78.76 | 2,999,239 | +0.04(+0.06%) |
Mar 15, 2019 | 78.74 | 78.83 | 78.72 | 78.72 | 4,432,619 | +0.02(+0.03%) |
Mar 14, 2019 | 78.74 | 78.78 | 78.65 | 78.69 | 4,024,570 | -0.04(-0.06%) |
Mar 13, 2019 | 78.56 | 78.74 | 78.54 | 78.74 | 5,015,775 | +0.22(+0.28%) |
Mar 12, 2019 | 78.36 | 78.54 | 78.32 | 78.52 | 7,058,354 | +0.15(+0.20%) |
Mar 11, 2019 | 78.12 | 78.36 | 78.10 | 78.36 | 4,113,484 | +0.22(+0.28%) |
Mar 08, 2019 | 77.99 | 78.14 | 77.86 | 78.14 | 9,394,010 | -0.13(-0.17%) |
Mar 07, 2019 | 78.36 | 78.38 | 78.14 | 78.27 | 11,019,717 | -0.04(-0.06%) |
Mar 06, 2019 | 78.43 | 78.45 | 78.30 | 78.32 | 10,904,946 | -0.15(-0.20%) |
Mar 05, 2019 | 78.49 | 78.53 | 78.37 | 78.47 | 8,436,041 | +0.00(+0.00%) |
Mar 04, 2019 | 78.67 | 78.72 | 78.34 | 78.47 | 8,733,108 | -0.09(-0.11%) |
Mar 01, 2019 | 78.56 | 78.65 | 78.47 | 78.56 | 8,386,437 | +0.93(+1.19%) |
Feb 28, 2019 | 77.63 | 77.70 | 77.56 | 77.63 | 8,181,396 | +0.00(+0.00%) |
Feb 27, 2019 | 77.66 | 77.70 | 77.57 | 77.63 | 5,235,120 | +0.00(+0.00%) |
Feb 26, 2019 | 77.52 | 77.70 | 77.50 | 77.63 | 10,341,342 | +0.15(+0.20%) |
Feb 25, 2019 | 77.61 | 77.63 | 77.46 | 77.48 | 3,210,364 | +0.07(+0.08%) |
Feb 22, 2019 | 77.35 | 77.46 | 77.33 | 77.42 | 6,425,186 | +0.13(+0.17%) |
Feb 21, 2019 | 77.31 | 77.42 | 77.22 | 77.29 | 8,824,827 | -0.07(-0.08%) |
Feb 20, 2019 | 77.29 | 77.37 | 77.18 | 77.35 | 4,563,926 | +0.11(+0.14%) |
Feb 19, 2019 | 77.16 | 77.29 | 77.11 | 77.24 | 2,947,065 | +0.02(+0.03%) |
Feb 15, 2019 | 77.09 | 77.24 | 77.09 | 77.22 | 2,529,444 | +0.24(+0.31%) |
Feb 14, 2019 | 76.85 | 77.02 | 76.74 | 76.98 | 7,827,354 | +0.02(+0.03%) |
Feb 13, 2019 | 77.13 | 77.18 | 76.89 | 76.96 | 4,951,360 | -0.09(-0.11%) |
Feb 12, 2019 | 76.92 | 77.09 | 76.90 | 77.05 | 10,343,672 | +0.39(+0.51%) |
Feb 11, 2019 | 76.68 | 76.71 | 76.55 | 76.65 | 2,953,041 | +0.02(+0.03%) |
Feb 08, 2019 | 76.52 | 76.63 | 76.42 | 76.63 | 6,577,125 | +0.00(+0.00%) |
Feb 07, 2019 | 76.72 | 76.72 | 76.50 | 76.63 | 10,594,457 | -0.33(-0.42%) |
Feb 06, 2019 | 76.92 | 77.02 | 76.85 | 76.96 | 7,780,279 | +0.02(+0.03%) |
Feb 05, 2019 | 76.79 | 77.07 | 76.76 | 76.94 | 11,239,489 | +0.26(+0.34%) |
Feb 04, 2019 | 76.50 | 76.74 | 76.46 | 76.68 | 3,984,791 | +0.17(+0.23%) |
Feb 01, 2019 | 76.55 | 76.61 | 76.33 | 76.50 | 10,893,606 | +0.69(+0.91%) |
Jan 31, 2019 | 75.67 | 75.94 | 75.62 | 75.82 | 11,494,806 | +0.19(+0.26%) |
Jan 30, 2019 | 75.22 | 75.75 | 75.13 | 75.62 | 7,157,501 | +0.58(+0.77%) |
Jan 29, 2019 | 75.13 | 75.15 | 74.89 | 75.04 | 6,570,648 | -0.02(-0.03%) |
Jan 28, 2019 | 75.06 | 75.13 | 74.89 | 75.06 | 5,255,684 | -0.11(-0.14%) |
Jan 25, 2019 | 75.15 | 75.26 | 75.13 | 75.17 | 6,035,682 | +0.17(+0.23%) |
Jan 24, 2019 | 74.96 | 75.04 | 74.79 | 75.00 | 5,628,800 | +0.09(+0.11%) |
Jan 23, 2019 | 74.96 | 75.06 | 74.70 | 74.91 | 7,146,072 | +0.13(+0.17%) |
Jan 22, 2019 | 75.15 | 75.15 | 74.72 | 74.79 | 7,570,347 | -0.43(-0.57%) |
Jan 18, 2019 | 75.15 | 75.39 | 75.15 | 75.22 | 6,729,715 | +0.19(+0.26%) |
Jan 17, 2019 | 74.76 | 75.09 | 74.68 | 75.02 | 4,656,447 | +0.19(+0.26%) |
Jan 16, 2019 | 74.85 | 74.94 | 74.75 | 74.83 | 4,270,453 | +0.15(+0.20%) |
Jan 15, 2019 | 74.57 | 74.72 | 74.44 | 74.68 | 4,370,922 | +0.19(+0.26%) |
Jan 14, 2019 | 74.57 | 74.61 | 74.40 | 74.49 | 7,109,447 | -0.21(-0.29%) |
Jan 11, 2019 | 74.66 | 74.79 | 74.59 | 74.70 | 10,882,347 | -0.26(-0.34%) |
Jan 10, 2019 | 74.46 | 74.96 | 74.38 | 74.96 | 23,403,634 | +0.36(+0.49%) |
Jan 09, 2019 | 74.64 | 74.79 | 74.57 | 74.59 | 12,448,303 | +0.11(+0.14%) |
Jan 08, 2019 | 74.21 | 74.49 | 74.06 | 74.49 | 11,414,829 | +0.51(+0.70%) |
Jan 07, 2019 | 73.39 | 73.99 | 73.39 | 73.97 | 12,967,538 | +0.82(+1.11%) |
Jan 04, 2019 | 72.43 | 73.26 | 72.43 | 73.16 | 14,743,332 | +1.18(+1.64%) |
Jan 03, 2019 | 71.87 | 72.11 | 71.81 | 71.98 | 9,259,130 | +0.02(+0.03%) |
Jan 02, 2019 | 71.72 | 72.08 | 71.63 | 71.96 | 9,188,768 | -0.09(-0.12%) |
Dec 31, 2018 | 72.11 | 72.23 | 72.02 | 72.04 | 6,591,654 | +0.11(+0.15%) |
Dec 28, 2018 | 71.87 | 72.19 | 71.76 | 71.93 | 7,177,001 | +0.11(+0.15%) |
Dec 27, 2018 | 71.57 | 71.91 | 71.35 | 71.83 | 9,320,595 | -0.04(-0.06%) |
Dec 26, 2018 | 70.84 | 71.89 | 70.60 | 71.87 | 8,699,749 | +1.20(+1.70%) |
Dec 24, 2018 | 71.27 | 71.38 | 70.67 | 70.67 | 5,728,601 | -0.54(-0.75%) |
Dec 21, 2018 | 71.63 | 71.81 | 71.10 | 71.20 | 11,017,284 | -0.43(-0.60%) |
Dec 20, 2018 | 72.08 | 72.15 | 71.14 | 71.63 | 22,593,892 | -0.73(-1.01%) |
Dec 19, 2018 | 73.05 | 73.20 | 72.28 | 72.36 | 7,966,504 | -0.66(-0.90%) |
Dec 18, 2018 | 73.26 | 73.33 | 72.87 | 73.02 | 10,612,150 | -0.21(-0.29%) |
Dec 17, 2018 | 73.72 | 73.72 | 73.13 | 73.23 | 8,783,320 | -0.49(-0.67%) |
Dec 14, 2018 | 73.94 | 73.98 | 73.65 | 73.72 | 7,499,517 | -0.32(-0.43%) |
Dec 13, 2018 | 74.02 | 74.11 | 73.94 | 74.04 | 6,531,379 | +0.19(+0.26%) |
Dec 12, 2018 | 73.87 | 74.07 | 73.83 | 73.85 | 8,509,609 | +0.21(+0.29%) |
Dec 11, 2018 | 73.75 | 73.83 | 73.55 | 73.64 | 6,697,930 | +0.19(+0.26%) |
Dec 10, 2018 | 73.47 | 73.53 | 73.17 | 73.45 | 6,019,673 | -0.06(-0.09%) |
Dec 07, 2018 | 73.77 | 73.96 | 73.45 | 73.51 | 7,926,397 | -0.06(-0.09%) |
Dec 06, 2018 | 73.47 | 73.68 | 73.30 | 73.58 | 10,269,637 | -0.32(-0.43%) |
Dec 04, 2018 | 74.17 | 74.22 | 73.80 | 73.90 | 10,055,499 | -0.38(-0.52%) |
Dec 03, 2018 | 74.15 | 74.30 | 74.04 | 74.28 | 6,899,376 | +0.52(+0.71%) |
Nov 30, 2018 | 73.80 | 73.93 | 73.73 | 73.76 | 5,151,587 | -0.21(-0.29%) |
Nov 29, 2018 | 73.88 | 74.01 | 73.76 | 73.97 | 6,212,240 | +0.04(+0.06%) |
Nov 28, 2018 | 73.37 | 73.99 | 73.35 | 73.93 | 8,835,743 | +0.55(+0.75%) |
Nov 27, 2018 | 73.29 | 73.37 | 73.16 | 73.37 | 5,606,466 | +0.00(+0.00%) |
Nov 26, 2018 | 73.35 | 73.46 | 73.25 | 73.37 | 6,297,211 | +0.32(+0.44%) |
Nov 23, 2018 | 73.16 | 73.22 | 72.97 | 73.06 | 2,961,348 | -0.34(-0.46%) |
Nov 21, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.32(+0.44%) | |
Nov 20, 2018 | 73.16 | 73.29 | 73.04 | 73.08 | 7,247,903 | -0.34(-0.46%) |
Nov 19, 2018 | 73.29 | 73.56 | 73.25 | 73.42 | 10,019,409 | -0.08(-0.12%) |
Nov 16, 2018 | 73.56 | 73.62 | 73.35 | 73.50 | 28,450,180 | -0.34(-0.46%) |
Nov 15, 2018 | 73.59 | 73.84 | 73.37 | 73.84 | 12,779,783 | -0.04(-0.06%) |
Nov 14, 2018 | 74.18 | 74.22 | 73.73 | 73.88 | 11,369,184 | -0.17(-0.23%) |
Nov 13, 2018 | 74.20 | 74.32 | 73.97 | 74.05 | 7,609,764 | -0.11(-0.14%) |
Nov 12, 2018 | 74.56 | 74.65 | 74.14 | 74.16 | 6,166,323 | -0.47(-0.63%) |
Nov 09, 2018 | 74.92 | 74.92 | 74.54 | 74.63 | 8,892,850 | -0.47(-0.62%) |
Nov 08, 2018 | 75.07 | 75.24 | 75.03 | 75.09 | 9,845,556 | -0.11(-0.14%) |
Nov 07, 2018 | 74.97 | 75.24 | 74.92 | 75.20 | 11,820,690 | +0.36(+0.48%) |
Nov 06, 2018 | 74.73 | 74.86 | 74.71 | 74.84 | 5,443,979 | +0.15(+0.20%) |
Nov 05, 2018 | 74.63 | 74.73 | 74.56 | 74.69 | 4,399,018 | +0.06(+0.09%) |
Nov 02, 2018 | 74.65 | 74.78 | 74.48 | 74.63 | 5,022,943 | +0.04(+0.06%) |
Nov 01, 2018 | 74.37 | 74.65 | 74.35 | 74.58 | 8,065,957 | +0.27(+0.37%) |
Oct 31, 2018 | 74.35 | 74.50 | 74.29 | 74.31 | 5,962,325 | +0.11(+0.14%) |
Oct 30, 2018 | 74.12 | 74.27 | 73.99 | 74.20 | 6,665,045 | +0.04(+0.06%) |
Oct 29, 2018 | 74.37 | 74.38 | 73.99 | 74.16 | 6,887,672 | +0.00(+0.00%) |
Oct 26, 2018 | 74.25 | 74.44 | 74.12 | 74.16 | 9,040,135 | -0.34(-0.45%) |
Oct 25, 2018 | 74.46 | 74.54 | 74.34 | 74.50 | 6,284,680 | +0.11(+0.14%) |
Oct 24, 2018 | 74.71 | 74.78 | 74.31 | 74.40 | 9,272,582 | -0.34(-0.45%) |
Oct 23, 2018 | 74.52 | 74.75 | 74.44 | 74.73 | 7,663,406 | -0.04(-0.06%) |
Oct 22, 2018 | 74.92 | 74.97 | 74.73 | 74.78 | 5,040,755 | +0.02(+0.03%) |
Oct 19, 2018 | 74.88 | 74.91 | 74.66 | 74.75 | 6,340,391 | +0.00(+0.00%) |
Oct 18, 2018 | 75.07 | 75.11 | 74.73 | 74.75 | 7,979,407 | -0.34(-0.45%) |
Oct 17, 2018 | 75.09 | 75.16 | 75.01 | 75.09 | 4,158,734 | -0.08(-0.11%) |
Oct 16, 2018 | 75.03 | 75.24 | 75.03 | 75.18 | 4,106,019 | +0.32(+0.42%) |
Oct 15, 2018 | 74.99 | 75.05 | 74.86 | 74.86 | 5,835,084 | -0.17(-0.23%) |
Oct 12, 2018 | 74.94 | 75.05 | 74.80 | 75.03 | 4,396,599 | +0.38(+0.51%) |
Oct 11, 2018 | 74.78 | 74.86 | 74.46 | 74.65 | 14,065,061 | +0.19(+0.26%) |
Oct 10, 2018 | 74.97 | 75.01 | 74.46 | 74.46 | 12,929,550 | -0.59(-0.79%) |
Oct 09, 2018 | 75.03 | 75.13 | 74.97 | 75.05 | 6,374,324 | +0.08(+0.11%) |
Oct 08, 2018 | 75.13 | 75.20 | 74.94 | 74.97 | 8,736,941 | -0.17(-0.22%) |
Oct 05, 2018 | 75.47 | 75.49 | 75.13 | 75.13 | 16,880,362 | -0.36(-0.48%) |
Oct 04, 2018 | 75.66 | 75.73 | 75.41 | 75.49 | 7,180,010 | -0.34(-0.45%) |
Oct 03, 2018 | 76.02 | 76.06 | 75.73 | 75.83 | 12,177,024 | -0.13(-0.17%) |
Oct 02, 2018 | 76.02 | 76.08 | 75.94 | 75.96 | 5,616,985 | -0.11(-0.14%) |
Oct 01, 2018 | 75.96 | 76.06 | 75.92 | 76.06 | 6,340,507 | +0.24(+0.32%) |
Sep 28, 2018 | 75.78 | 75.84 | 75.76 | 75.82 | 3,250,185 | +0.04(+0.06%) |
Sep 27, 2018 | 75.70 | 75.80 | 75.67 | 75.78 | 4,954,806 | +0.15(+0.19%) |
Sep 26, 2018 | 75.65 | 75.76 | 75.61 | 75.63 | 10,230,908 | +0.02(+0.03%) |
Sep 25, 2018 | 75.59 | 75.61 | 75.53 | 75.61 | 3,285,003 | +0.02(+0.03%) |
Sep 24, 2018 | 75.65 | 75.68 | 75.53 | 75.59 | 5,752,472 | -0.08(-0.11%) |
Sep 21, 2018 | 75.63 | 75.70 | 75.61 | 75.67 | 3,356,498 | +0.04(+0.06%) |
Sep 20, 2018 | 75.57 | 75.63 | 75.55 | 75.63 | 4,565,398 | +0.11(+0.14%) |
Sep 19, 2018 | 75.63 | 75.70 | 75.53 | 75.53 | 5,540,843 | -0.15(-0.19%) |
Sep 18, 2018 | 75.70 | 75.76 | 75.65 | 75.67 | 3,450,018 | +0.00(+0.00%) |
Sep 17, 2018 | 75.72 | 75.74 | 75.63 | 75.67 | 2,872,000 | -0.08(-0.11%) |
Sep 14, 2018 | 75.67 | 75.78 | 75.65 | 75.76 | 4,966,637 | +0.08(+0.11%) |
Sep 13, 2018 | 75.63 | 75.72 | 75.59 | 75.67 | 5,740,255 | +0.13(+0.17%) |
Sep 12, 2018 | 75.40 | 75.55 | 75.38 | 75.55 | 4,224,152 | +0.17(+0.22%) |
Sep 11, 2018 | 75.32 | 75.42 | 75.25 | 75.38 | 7,217,311 | +0.02(+0.03%) |
Sep 10, 2018 | 75.34 | 75.36 | 75.23 | 75.36 | 3,966,462 | +0.15(+0.20%) |
Sep 07, 2018 | 75.17 | 75.23 | 75.11 | 75.21 | 10,205,998 | +0.00(+0.00%) |
Sep 06, 2018 | 75.21 | 75.27 | 75.17 | 75.21 | 5,204,182 | +0.00(+0.00%) |
Sep 05, 2018 | 75.27 | 75.34 | 75.19 | 75.21 | 5,615,486 | -0.08(-0.11%) |
Sep 04, 2018 | 75.32 | 75.36 | 75.17 | 75.30 | 7,072,802 | -0.06(-0.08%) |
Aug 31, 2018 | 75.36 | 75.36 | 75.36 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 75.40 | 75.41 | 75.27 | 75.30 | 5,040,903 | -0.08(-0.11%) |
Aug 29, 2018 | 75.40 | 75.44 | 75.36 | 75.38 | 3,060,698 | -0.04(-0.06%) |
Aug 28, 2018 | 75.42 | 75.46 | 75.36 | 75.42 | 3,576,954 | +0.00(+0.00%) |
Aug 27, 2018 | 75.40 | 75.48 | 75.40 | 75.42 | 1,771,511 | +0.04(+0.06%) |
Aug 24, 2018 | 75.25 | 75.40 | 75.25 | 75.38 | 2,418,557 | +0.13(+0.17%) |
Aug 23, 2018 | 75.30 | 75.36 | 75.21 | 75.25 | 5,016,652 | -0.04(-0.06%) |
Aug 22, 2018 | 75.25 | 75.34 | 75.25 | 75.30 | 2,792,467 | +0.02(+0.03%) |
Aug 21, 2018 | 75.17 | 75.32 | 75.17 | 75.27 | 4,018,659 | +0.15(+0.20%) |
Aug 20, 2018 | 75.09 | 75.19 | 75.09 | 75.13 | 3,833,144 | +0.06(+0.08%) |
Aug 17, 2018 | 74.94 | 75.13 | 74.94 | 75.06 | 2,773,169 | +0.06(+0.08%) |
Aug 16, 2018 | 74.98 | 75.06 | 74.92 | 75.00 | 4,340,047 | +0.13(+0.17%) |
Aug 15, 2018 | 74.98 | 74.99 | 74.83 | 74.88 | 5,622,448 | -0.17(-0.22%) |
Aug 14, 2018 | 74.96 | 75.06 | 74.96 | 75.04 | 4,783,480 | +0.10(+0.14%) |
Aug 13, 2018 | 74.94 | 75.01 | 74.88 | 74.94 | 6,074,928 | -0.02(-0.03%) |
Aug 10, 2018 | 74.98 | 75.08 | 74.92 | 74.96 | 4,962,230 | -0.13(-0.17%) |
Aug 09, 2018 | 75.19 | 75.22 | 75.09 | 75.09 | 4,029,699 | -0.13(-0.17%) |
Aug 08, 2018 | 75.19 | 75.23 | 75.15 | 75.21 | 4,034,834 | +0.00(+0.00%) |
Aug 07, 2018 | 75.15 | 75.30 | 75.15 | 75.21 | 4,309,400 | +0.08(+0.11%) |
Aug 06, 2018 | 75.04 | 75.15 | 75.00 | 75.13 | 4,269,026 | +0.04(+0.06%) |
Aug 03, 2018 | 75.00 | 75.09 | 74.94 | 75.09 | 4,520,768 | +0.10(+0.14%) |
Aug 02, 2018 | 74.83 | 75.00 | 74.83 | 74.98 | 3,298,367 | +0.02(+0.03%) |